Bank of Nova Scotia (NY: BNS )

66.42 USD -0.17 (-0.26%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 62.15 62.30 61.84 62.04 252,747 -0.45(-0.72%)
Nov 26, 2014 62.45 62.49 62.49 62.49 381,500 +0.15(+0.24%)
Nov 25, 2014 62.44 62.71 62.18 62.34 542,527 +0.18(+0.29%)
Nov 24, 2014 62.50 62.61 61.78 62.16 768,487 -0.21(-0.34%)
Nov 21, 2014 62.35 62.69 62.31 62.37 783,489 +0.55(+0.89%)
Nov 20, 2014 61.55 61.92 61.47 61.82 660,487 +0.44(+0.72%)
Nov 19, 2014 61.06 61.49 60.94 61.38 615,165 +0.15(+0.24%)
Nov 18, 2014 61.29 61.33 60.87 61.23 592,294 +0.36(+0.59%)
Nov 17, 2014 60.77 61.30 60.73 60.87 644,530 -0.01(-0.02%)
Nov 14, 2014 60.54 60.88 60.47 60.88 461,137 +0.43(+0.71%)
Nov 13, 2014 60.69 60.93 60.29 60.45 664,738 -0.13(-0.21%)
Nov 12, 2014 60.39 60.69 60.04 60.58 745,288 +0.19(+0.31%)
Nov 11, 2014 60.05 60.59 59.97 60.39 607,575 +0.49(+0.82%)
Nov 10, 2014 59.85 60.07 59.67 59.90 731,105 +0.36(+0.60%)
Nov 07, 2014 59.07 59.66 58.85 59.54 701,866 +0.77(+1.31%)
Nov 06, 2014 59.16 59.39 58.54 58.77 758,510 -0.29(-0.49%)
Nov 05, 2014 58.90 59.25 58.38 59.06 1,469,612 +0.18(+0.31%)
Nov 04, 2014 60.06 60.08 58.77 58.88 1,480,274 -1.65(-2.73%)
Nov 03, 2014 61.25 61.25 60.39 60.53 606,447 -0.77(-1.26%)
Oct 31, 2014 61.19 61.41 60.83 61.30 570,088 +0.29(+0.48%)
Oct 30, 2014 60.84 61.43 59.00 61.01 450,767 +0.19(+0.31%)
Oct 29, 2014 61.69 61.78 60.31 60.82 618,336 -0.52(-0.85%)
Oct 28, 2014 60.86 61.47 60.74 61.34 470,798 +0.88(+1.46%)
Oct 27, 2014 60.46 60.67 60.57 60.46 529,419 -0.11(-0.18%)
Oct 24, 2014 60.48 60.85 60.30 60.57 583,545 +0.38(+0.63%)
Oct 23, 2014 59.75 60.47 59.60 60.19 632,721 +0.81(+1.36%)
Oct 22, 2014 60.34 60.37 59.18 59.38 1,375,593 -1.17(-1.93%)
Oct 21, 2014 60.16 60.81 59.67 60.55 646,069 +0.91(+1.53%)
Oct 20, 2014 59.94 59.99 59.27 59.64 877,562 -0.07(-0.12%)
Oct 17, 2014 59.05 60.08 58.91 59.71 696,956 +1.16(+1.98%)
Oct 16, 2014 57.28 59.68 56.52 58.55 1,218,390 +0.05(+0.09%)
Oct 15, 2014 58.94 59.14 57.41 58.50 1,113,420 -0.95(-1.60%)
Oct 14, 2014 60.10 60.31 59.17 59.45 1,080,025 -0.85(-1.41%)
Oct 13, 2014 60.78 61.16 60.25 60.30 393,274 -0.28(-0.46%)
Oct 10, 2014 61.41 61.79 60.56 60.58 759,262 -1.17(-1.89%)
Oct 09, 2014 62.25 62.25 61.35 61.75 828,732 -0.49(-0.79%)
Oct 08, 2014 60.85 62.44 60.70 62.24 765,486 +1.35(+2.22%)
Oct 07, 2014 61.14 61.44 60.85 60.89 638,939 -0.55(-0.90%)
Oct 06, 2014 61.28 61.86 61.06 61.44 660,836 +0.61(+1.00%)
Oct 03, 2014 60.85 61.37 60.60 60.83 668,323 -0.90(-1.46%)
Oct 02, 2014 62.15 62.19 60.94 61.73 1,010,946 -0.59(-0.95%)
Oct 01, 2014 61.91 62.34 61.64 62.32 747,708 +0.47(+0.76%)
Sep 30, 2014 61.72 62.33 61.32 61.85 580,338 -0.28(-0.45%)
Sep 29, 2014 61.96 62.33 61.43 62.13 881,218 +0.04(+0.06%)
Sep 26, 2014 61.99 62.66 61.23 62.09 721,678 +0.09(+0.15%)
Sep 25, 2014 63.16 63.16 61.80 62.00 854,562 -1.41(-2.22%)
Sep 24, 2014 63.95 64.07 62.79 63.41 890,182 -0.72(-1.12%)
Sep 23, 2014 64.62 64.68 64.04 64.13 352,389 -0.47(-0.73%)
Sep 22, 2014 64.98 65.20 64.59 64.60 460,909 -0.76(-1.16%)
Sep 19, 2014 66.77 66.84 65.18 65.36 740,656 -1.25(-1.88%)
Sep 18, 2014 66.68 66.87 66.48 66.61 269,864 +0.33(+0.50%)
Sep 17, 2014 66.72 66.79 66.18 66.28 301,695 -0.37(-0.56%)
Sep 16, 2014 66.15 66.82 66.02 66.65 414,024 +0.59(+0.89%)
Sep 15, 2014 65.80 66.10 65.59 66.06 233,269 +0.27(+0.41%)
Sep 12, 2014 65.67 66.12 65.54 65.79 372,538 -0.04(-0.06%)
Sep 11, 2014 65.73 66.13 65.65 65.83 313,790 -0.34(-0.51%)
Sep 10, 2014 65.82 66.26 65.77 66.17 309,865 +0.35(+0.53%)
Sep 09, 2014 65.31 65.92 65.00 65.82 416,026 +0.32(+0.49%)
Sep 08, 2014 66.06 66.20 65.36 65.50 306,663 -0.81(-1.22%)
Sep 05, 2014 66.23 66.38 65.93 66.31 338,699 +0.00(+0.00%)
Sep 04, 2014 66.63 66.76 66.13 66.31 238,753 +0.01(+0.02%)
Sep 03, 2014 66.37 66.64 66.18 66.30 516,678 +0.19(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.